日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

神鋼鋼線工業(5660)の株価時系列情報

神鋼鋼線工業(5660)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2010/12/30 130 131 130 130 8,000
2010/12/29 130 131 129 131 17,000
2010/12/28 131 133 131 133 26,000
2010/12/27 131 132 131 131 31,000
2010/12/24 130 131 129 131 38,000
2010/12/22 132 132 131 131 15,000
2010/12/21 133 133 131 131 20,000
2010/12/20 133 134 131 133 43,000
2010/12/17 133 133 132 133 21,000
2010/12/16 132 133 131 133 60,000
2010/12/15 131 132 130 132 40,000
2010/12/14 129 130 129 129 20,000
2010/12/13 128 130 127 129 14,000
2010/12/10 130 131 127 128 30,000
2010/12/09 130 131 128 129 39,000
2010/12/08 128 130 128 129 21,000
2010/12/07 127 128 127 127 18,000
2010/12/06 125 126 125 126 5,000
2010/12/03 126 126 125 125 38,000
2010/12/02 124 126 124 126 15,000
2010/12/01 124 124 122 123 10,000
2010/11/30 123 123 122 123 214,000
2010/11/29 123 123 122 123 22,000
2010/11/26 124 124 123 123 19,000
2010/11/25 122 124 122 122 36,000
2010/11/24 121 122 120 122 13,000
2010/11/22 121 122 121 122 13,000
2010/11/19 121 122 120 121 52,000
2010/11/18 119 120 118 120 15,000
2010/11/17 117 119 117 119 10,000
2010/11/16 119 120 118 120 17,000
2010/11/15 119 119 118 118 19,000
2010/11/12 120 121 119 119 23,000
2010/11/11 120 120 119 120 23,000
2010/11/10 119 120 119 120 21,000
2010/11/09 119 119 118 119 20,000
2010/11/08 119 119 117 118 25,000
2010/11/05 117 118 116 116 23,000
2010/11/04 116 117 115 117 6,000
2010/11/02 114 116 114 116 11,000
2010/11/01 115 117 115 115 8,000
2010/10/29 115 117 115 117 24,000
2010/10/28 115 117 115 117 4,000
2010/10/27 116 118 115 115 27,000
2010/10/26 117 118 117 118 27,000
2010/10/25 116 117 116 117 27,000
2010/10/22 116 116 116 116 7,000
2010/10/21 118 118 116 116 19,000
2010/10/20 0 0 0 118 0
2010/10/19 118 118 117 118 15,000
2010/10/18 117 118 117 118 13,000
2010/10/15 117 118 116 117 33,000
2010/10/14 121 121 116 116 70,000
2010/10/13 120 120 119 119 20,000
2010/10/12 120 121 119 121 36,000
2010/10/08 121 122 120 121 54,000
2010/10/07 124 124 121 121 49,000
2010/10/06 121 124 121 124 17,000
2010/10/05 121 123 121 122 25,000
2010/10/04 124 124 122 122 33,000
2010/10/01 124 124 123 124 68,000
2010/09/30 126 126 125 125 25,000
2010/09/29 127 127 125 126 49,000
2010/09/28 129 129 127 127 22,000
2010/09/27 131 132 129 132 34,000
2010/09/24 131 131 131 131 8,000
2010/09/22 131 131 130 131 14,000
2010/09/21 131 131 130 131 32,000
2010/09/17 129 130 129 130 9,000
2010/09/16 131 131 127 127 77,000
2010/09/15 130 131 130 130 13,000
2010/09/14 129 130 129 129 5,000
2010/09/13 129 129 129 129 7,000
2010/09/10 127 129 127 128 11,000
2010/09/09 0 0 0 128 0
2010/09/08 127 129 127 128 7,000
2010/09/07 129 129 127 128 11,000
2010/09/06 127 129 127 129 5,000
2010/09/03 127 128 127 127 24,000
2010/09/02 129 129 125 127 44,000
2010/09/01 128 128 127 128 10,000
2010/08/31 131 131 129 129 13,000
2010/08/30 130 132 129 132 13,000
2010/08/27 127 129 127 129 8,000
2010/08/26 126 128 126 128 19,000
2010/08/25 128 128 126 126 43,000
2010/08/24 129 129 128 128 14,000
2010/08/23 130 131 127 130 61,000
2010/08/20 130 130 129 129 50,000
2010/08/19 130 131 130 131 40,000
2010/08/18 130 130 129 129 17,000
2010/08/17 129 130 129 129 29,000
2010/08/16 131 131 129 129 39,000
2010/08/13 132 132 129 131 72,000
2010/08/12 132 134 131 132 17,000
2010/08/11 135 135 133 133 69,000
2010/08/10 137 137 136 136 8,000
2010/08/09 136 137 136 137 11,000
2010/08/06 138 138 137 137 3,000
2010/08/05 138 138 138 138 5,000
2010/08/04 138 139 138 138 19,000
2010/08/03 139 139 138 138 23,000
2010/08/02 139 140 139 139 15,000
2010/07/30 140 140 139 140 13,000
2010/07/29 145 145 138 140 102,000
2010/07/28 143 146 143 146 25,000
2010/07/27 143 144 143 143 6,000
2010/07/26 142 144 142 142 9,000
2010/07/23 140 142 138 140 26,000
2010/07/22 139 142 138 142 19,000
2010/07/21 140 140 139 140 6,000
2010/07/20 141 141 139 140 24,000
2010/07/16 142 142 142 142 30,000
2010/07/15 142 143 142 142 38,000
2010/07/14 141 142 140 142 21,000
2010/07/13 142 142 139 139 36,000
2010/07/12 142 142 142 142 7,000
2010/07/09 145 145 143 143 14,000
2010/07/08 143 143 141 143 16,000
2010/07/07 141 142 141 142 8,000
2010/07/06 141 141 141 141 3,000
2010/07/05 140 141 140 141 8,000
2010/07/02 139 140 139 140 12,000
2010/07/01 140 141 139 139 16,000
2010/06/30 141 141 140 141 30,000
2010/06/29 145 145 143 143 14,000
2010/06/28 145 146 145 145 18,000
2010/06/25 145 145 145 145 25,000
2010/06/24 146 146 143 145 33,000
2010/06/23 146 147 145 146 16,000
2010/06/22 147 148 147 148 9,000
2010/06/21 149 149 146 149 20,000
2010/06/18 146 147 146 146 10,000
2010/06/17 148 148 147 147 12,000
2010/06/16 146 149 146 148 26,000
2010/06/15 145 145 144 145 13,000
2010/06/14 142 144 142 144 10,000
2010/06/11 144 144 142 142 9,000
2010/06/10 140 141 140 141 10,000
2010/06/09 141 143 140 142 14,000
2010/06/08 141 145 140 140 16,000
2010/06/07 142 143 142 142 13,000
2010/06/04 0 0 0 147 0
2010/06/03 146 147 145 147 11,000
2010/06/02 143 143 143 143 4,000
2010/06/01 145 146 145 146 18,000
2010/05/31 142 147 142 143 17,000
2010/05/28 143 146 142 145 41,000
2010/05/27 140 141 139 141 38,000
2010/05/26 142 142 140 141 30,000
2010/05/25 144 144 141 142 50,000
2010/05/24 146 146 143 144 13,000
2010/05/21 143 144 140 143 113,000
2010/05/20 147 148 146 146 39,000
2010/05/19 150 151 148 149 71,000
2010/05/18 156 157 153 153 16,000
2010/05/17 158 158 155 155 57,000
2010/05/14 160 160 157 158 43,000
2010/05/13 156 161 156 160 92,000
2010/05/12 157 157 156 157 38,000
2010/05/11 160 160 156 157 41,000
2010/05/10 156 158 156 158 11,000
2010/05/07 154 158 153 157 85,000
2010/05/06 161 162 160 161 45,000
2010/04/30 162 164 162 162 40,000
2010/04/28 161 161 160 161 42,000
2010/04/27 165 165 163 163 75,000
2010/04/26 163 164 163 164 90,000
2010/04/23 161 162 159 162 52,000
2010/04/22 161 161 159 160 21,000
2010/04/21 159 161 159 161 46,000
2010/04/20 160 160 159 160 23,000
2010/04/19 160 161 158 159 85,000
2010/04/16 163 163 161 161 63,000
2010/04/15 164 164 162 162 58,000
2010/04/14 163 163 161 163 59,000
2010/04/13 164 165 162 163 119,000
2010/04/12 162 164 162 162 304,000
2010/04/09 158 160 157 160 65,000
2010/04/08 156 158 156 158 37,000
2010/04/07 157 157 156 157 54,000
2010/04/06 159 159 157 157 51,000
2010/04/05 157 159 157 157 51,000
2010/04/02 159 159 156 157 45,000
2010/04/01 161 161 156 158 47,000
2010/03/31 156 161 155 159 307,000
2010/03/30 154 155 153 155 65,000
2010/03/29 150 154 150 153 106,000
2010/03/26 157 158 156 158 113,000
2010/03/25 156 157 155 156 48,000
2010/03/24 156 156 155 155 63,000
2010/03/23 155 156 155 155 34,000
2010/03/19 155 157 155 155 42,000
2010/03/18 156 156 154 156 80,000
2010/03/17 155 156 154 155 96,000
2010/03/16 154 155 153 153 42,000
2010/03/15 153 154 152 154 45,000
2010/03/12 150 152 150 152 78,000
2010/03/11 149 150 149 150 31,000
2010/03/10 149 151 149 149 35,000
2010/03/09 150 150 148 148 22,000
2010/03/08 150 150 149 149 35,000
2010/03/05 148 149 147 147 19,000
2010/03/04 148 148 146 147 22,000
2010/03/03 147 147 146 147 20,000
2010/03/02 149 149 147 147 48,000
2010/03/01 145 149 145 149 75,000
2010/02/26 144 146 144 146 49,000
2010/02/25 146 146 143 146 66,000
2010/02/24 146 146 145 146 45,000
2010/02/23 146 146 145 146 40,000
2010/02/22 147 147 145 145 40,000
2010/02/19 146 146 144 145 20,000
2010/02/18 146 146 145 146 18,000
2010/02/17 145 147 145 147 34,000
2010/02/16 145 146 145 145 17,000
2010/02/15 147 147 145 145 41,000
2010/02/12 146 146 145 146 11,000
2010/02/10 147 147 145 146 38,000
2010/02/09 146 146 144 146 76,000
2010/02/08 145 147 145 147 167,000
2010/02/05 147 158 145 154 169,000
2010/02/04 150 151 149 149 18,000
2010/02/03 148 150 148 150 12,000
2010/02/02 147 148 147 147 9,000
2010/02/01 148 148 145 146 58,000
2010/01/29 147 149 147 148 13,000
2010/01/28 149 149 148 148 41,000
2010/01/27 152 152 150 150 42,000
2010/01/26 155 156 151 153 368,000
2010/01/25 150 154 149 154 162,000
2010/01/22 150 151 149 150 47,000
2010/01/21 151 154 150 153 129,000
2010/01/20 149 152 148 152 170,000
2010/01/19 149 150 146 149 52,000
2010/01/18 148 150 147 149 58,000
2010/01/15 150 150 148 148 74,000
2010/01/14 149 150 148 150 33,000
2010/01/13 150 150 147 147 68,000
2010/01/12 147 150 147 150 65,000
2010/01/08 146 147 146 146 52,000
2010/01/07 142 147 142 146 136,000
2010/01/06 141 142 141 142 38,000
2010/01/05 142 143 141 142 26,000
2010/01/04 140 142 140 142 45,000

このページの先頭へ